PMV Pharmaceuticals, Inc. - Common Stock (PMVP)

Historical Prices For PMV Pharmaceuticals, Inc. - Common Stock (PMVP)

Date Range:

2025-06-20 - 2025-09-20

Date	Open	High	Low	Close	Volume	Adjusted Close
9/19/2025	1.24	1.32	1.24	1.31	811,457	1.31
9/18/2025	1.25	1.30	1.19	1.23	1,489,962	1.23
9/17/2025	1.20	1.35	1.20	1.25	1,510,743	1.25
9/16/2025	1.13	1.25	1.12	1.20	1,113,629	1.20
9/15/2025	1.21	1.24	1.13	1.14	959,197	1.14
9/12/2025	1.22	1.40	1.22	1.23	1,688,930	1.23
9/11/2025	1.29	1.31	1.21	1.23	4,936,593	1.23
9/10/2025	1.80	1.84	1.19	1.27	32,999,419	1.27
9/09/2025	1.42	1.66	1.42	1.60	2,224,015	1.60
9/08/2025	1.44	1.46	1.35	1.40	889,324	1.40
9/05/2025	1.47	1.47	1.37	1.46	615,988	1.46
9/04/2025	1.55	1.56	1.42	1.44	719,472	1.44
9/03/2025	1.49	1.59	1.46	1.55	1,126,141	1.55
9/02/2025	1.40	1.50	1.38	1.49	577,042	1.49
8/29/2025	1.42	1.45	1.39	1.40	1,148,182	1.40
8/28/2025	1.43	1.48	1.40	1.44	630,744	1.44
8/27/2025	1.42	1.46	1.38	1.42	430,228	1.42
8/26/2025	1.48	1.51	1.37	1.44	566,375	1.44
8/25/2025	1.49	1.55	1.42	1.42	846,624	1.42
8/22/2025	1.48	1.54	1.47	1.48	226,997	1.48
8/21/2025	1.48	1.54	1.42	1.47	237,027	1.47
8/20/2025	1.56	1.60	1.48	1.48	353,102	1.48
8/19/2025	1.54	1.58	1.50	1.57	121,036	1.57
8/18/2025	1.52	1.60	1.52	1.55	357,878	1.55
8/15/2025	1.54	1.58	1.42	1.52	256,105	1.52
8/14/2025	1.53	1.61	1.51	1.55	276,570	1.55
8/13/2025	1.46	1.58	1.43	1.52	451,022	1.52
8/12/2025	1.39	1.46	1.38	1.42	112,550	1.42
8/11/2025	1.47	1.50	1.40	1.40	81,162	1.40
8/08/2025	1.47	1.52	1.46	1.48	198,606	1.48
8/07/2025	1.49	1.49	1.39	1.45	235,973	1.45
8/06/2025	1.47	1.52	1.44	1.52	161,142	1.52
8/05/2025	1.42	1.52	1.38	1.48	142,728	1.48
8/04/2025	1.40	1.44	1.38	1.44	239,049	1.44
8/01/2025	1.40	1.41	1.35	1.40	154,795	1.40
7/31/2025	1.41	1.44	1.41	1.42	102,860	1.42
7/30/2025	1.42	1.46	1.40	1.42	74,411	1.42
7/29/2025	1.48	1.55	1.39	1.44	322,135	1.44
7/28/2025	1.38	1.52	1.37	1.51	521,760	1.51
7/25/2025	1.44	1.47	1.37	1.41	285,871	1.41
7/24/2025	1.39	1.50	1.37	1.44	690,431	1.44
7/23/2025	1.31	1.43	1.31	1.35	800,115	1.35
7/22/2025	1.32	1.34	1.27	1.27	340,381	1.27
7/21/2025	1.33	1.35	1.31	1.34	244,090	1.34
7/18/2025	1.32	1.35	1.30	1.33	173,565	1.33
7/17/2025	1.34	1.35	1.31	1.33	116,582	1.33
7/16/2025	1.33	1.35	1.29	1.34	279,702	1.34
7/15/2025	1.33	1.39	1.31	1.33	325,199	1.33
7/14/2025	1.25	1.36	1.23	1.35	444,713	1.35
7/11/2025	1.28	1.28	1.23	1.26	102,004	1.26
7/10/2025	1.29	1.29	1.23	1.27	154,464	1.27
7/09/2025	1.35	1.35	1.28	1.29	294,553	1.29
7/08/2025	1.19	1.36	1.19	1.32	751,796	1.32
7/07/2025	1.16	1.22	1.13	1.20	231,589	1.20
7/03/2025	1.12	1.19	1.06	1.19	582,828	1.19
7/02/2025	1.03	1.14	1.02	1.10	439,255	1.10
7/01/2025	1.05	1.07	0.96	1.05	329,328	1.05
6/30/2025	1.07	1.09	1.03	1.06	66,582	1.06
6/27/2025	1.08	1.11	1.03	1.07	103,790	1.07
6/26/2025	1.08	1.13	1.07	1.08	95,217	1.08
6/25/2025	1.16	1.18	1.09	1.09	160,176	1.09
6/24/2025	1.07	1.18	1.07	1.16	93,659	1.16
6/23/2025	1.08	1.11	1.06	1.07	78,868	1.07